| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 51.5 | 55.05 | 51.5 | 55.05 | 55.05 | +2.05 (+3.87%) | 4,155 |
| 31 Mar 2017 | INR | 52.45 | 54.2 | 52.35 | 53 | 53 | -1 (-1.85%) | 2,742 |
| 30 Mar 2017 | INR | 52.2 | 54.4 | 52.2 | 54 | 54 | +2 (+3.85%) | 6,889 |
| 29 Mar 2017 | INR | 53.7 | 53.7 | 51.9 | 52 | 52 | +0.1 (+0.19%) | 19,802 |
| 28 Mar 2017 | INR | 56.5 | 56.5 | 51.4 | 51.9 | 51.9 | -2.15 (-3.98%) | 7,844 |
| 27 Mar 2017 | INR | 57.4 | 57.4 | 47.5 | 54.05 | 54.05 | +0.6 (+1.12%) | 239,606 |
| 24 Mar 2017 | INR | 56 | 56.8 | 52 | 53.45 | 53.45 | -2.1 (-3.78%) | 15,580 |
| 23 Mar 2017 | INR | 55.15 | 59 | 55.15 | 55.55 | 55.55 | -0.35 (-0.63%) | 14,982 |
| 22 Mar 2017 | INR | 58 | 58.2 | 55.35 | 55.9 | 55.9 | -1.75 (-3.04%) | 22,601 |
| 21 Mar 2017 | INR | 60 | 60 | 57.05 | 57.65 | 57.65 | -0.6 (-1.03%) | 1,879 |
| 20 Mar 2017 | INR | 55.75 | 60.15 | 55.75 | 58.25 | 58.25 | -0.4 (-0.68%) | 1,992 |
| 17 Mar 2017 | INR | 60.2 | 63 | 57.7 | 58.65 | 58.65 | -2.7 (-4.40%) | 8,034 |
| 16 Mar 2017 | INR | 64.2 | 64.2 | 61.2 | 61.35 | 61.35 | -0.4 (-0.65%) | 1,291 |
| 15 Mar 2017 | INR | 64.8 | 64.8 | 61.05 | 61.75 | 61.75 | -0.9 (-1.44%) | 2,368 |
| 14 Mar 2017 | INR | 64.6 | 66 | 62 | 62.65 | 62.65 | +0.05 (+0.08%) | 64,207 |
| 10 Mar 2017 | INR | 60.3 | 64.45 | 60.3 | 62.6 | 62.6 | -0.05 (-0.08%) | 3,870 |
| 9 Mar 2017 | INR | 66.8 | 66.8 | 62.65 | 62.65 | 62.65 | -2.15 (-3.32%) | 2,261 |
| 8 Mar 2017 | INR | 63.6 | 65 | 61 | 64.8 | 64.8 | +0.9 (+1.41%) | 3,565 |
| 7 Mar 2017 | INR | 66 | 66 | 63.2 | 63.9 | 63.9 | -2.1 (-3.18%) | 1,658 |
| 6 Mar 2017 | INR | 68 | 68 | 64 | 66 | 66 | -1.45 (-2.15%) | 1,497 |
| 3 Mar 2017 | INR | 59.25 | 68.9 | 59.25 | 67.45 | 67.45 | +5.6 (+9.05%) | 170,875 |
| 2 Mar 2017 | INR | 62.1 | 66 | 61.35 | 61.85 | 61.85 | -3.7 (-5.64%) | 3,785 |
| 1 Mar 2017 | INR | 65.1 | 66.5 | 65.1 | 65.55 | 65.55 | -1.4 (-2.09%) | 4,389 |
| 28 Feb 2017 | INR | 63.45 | 69 | 63 | 66.95 | 66.95 | +2.5 (+3.88%) | 12,481 |
| 27 Feb 2017 | INR | 62.1 | 65.5 | 62 | 64.45 | 64.45 | +2.15 (+3.45%) | 18,271 |
| 23 Feb 2017 | INR | 62.8 | 62.8 | 62 | 62.3 | 62.3 | -0.9 (-1.42%) | 3,095 |
| 22 Feb 2017 | INR | 62.2 | 67.5 | 62.2 | 63.2 | 63.2 | -1.5 (-2.32%) | 12,551 |
| 21 Feb 2017 | INR | 57.25 | 66 | 57.25 | 64.7 | 64.7 | +6.25 (+10.69%) | 12,372 |
| 20 Feb 2017 | INR | 57.2 | 60 | 57.2 | 58.45 | 58.45 | -0.65 (-1.10%) | 3,595 |
| 17 Feb 2017 | INR | 58.45 | 61.8 | 58.45 | 59.1 | 59.1 | -0.75 (-1.25%) | 2,208 |
